Singapore markets closed

Hennessy Cornerstone Growth Investor (HFCGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.93+0.52 (+1.51%)
At close: 08:01PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202434.9334.9334.9334.9334.93-
23 May 202434.4134.4134.4134.4134.41-
22 May 202434.6734.6734.6734.6734.67-
21 May 202435.0735.0735.0735.0735.07-
20 May 202435.0135.0135.0135.0135.01-
17 May 202434.9034.9034.9034.9034.90-
16 May 202434.9034.9034.9034.9034.90-
15 May 202435.3535.3535.3535.3535.35-
14 May 202434.9334.9334.9334.9334.93-
13 May 202434.4934.4934.4934.4934.49-
10 May 202434.6334.6334.6334.6334.63-
09 May 202434.5134.5134.5134.5134.51-
08 May 202434.0734.0734.0734.0734.07-
07 May 202433.8933.8933.8933.8933.89-
06 May 202434.0834.0834.0834.0834.08-
03 May 202433.6433.6433.6433.6433.64-
02 May 202433.1333.1333.1333.1333.13-
01 May 202432.5532.5532.5532.5532.55-
30 Apr 202432.6032.6032.6032.6032.60-
29 Apr 202432.9732.9732.9732.9732.97-
26 Apr 202432.7632.7632.7632.7632.76-
25 Apr 202432.2932.2932.2932.2932.29-
24 Apr 202432.3032.3032.3032.3032.30-
23 Apr 202432.4332.4332.4332.4332.43-
22 Apr 202431.5531.5531.5531.5531.55-
19 Apr 202431.2331.2331.2331.2331.23-
18 Apr 202431.2631.2631.2631.2631.26-
17 Apr 202431.4131.4131.4131.4131.41-
16 Apr 202431.8631.8631.8631.8631.86-
15 Apr 202432.0532.0532.0532.0532.05-
12 Apr 202432.4732.4732.4732.4732.47-
11 Apr 202433.1333.1333.1333.1333.13-
10 Apr 202433.0033.0033.0033.0033.00-
09 Apr 202433.6133.6133.6133.6133.61-
08 Apr 202434.0834.0834.0834.0834.08-
05 Apr 202434.1534.1534.1534.1534.15-
04 Apr 202433.7933.7933.7933.7933.79-
03 Apr 202434.3734.3734.3734.3734.37-
02 Apr 202433.9533.9533.9533.9533.95-
01 Apr 202434.3434.3434.3434.3434.34-
28 Mar 202434.2534.2534.2534.2534.25-
27 Mar 202434.2334.2334.2334.2334.23-
26 Mar 202433.8133.8133.8133.8133.81-
25 Mar 202433.9733.9733.9733.9733.97-
22 Mar 202433.7333.7333.7333.7333.73-
21 Mar 202433.8833.8833.8833.8833.88-
20 Mar 202433.1033.1033.1033.1033.10-
19 Mar 202432.7132.7132.7132.7132.71-
18 Mar 202432.7732.7732.7732.7732.77-
15 Mar 202432.9932.9932.9932.9932.99-
14 Mar 202433.0833.0833.0833.0833.08-
13 Mar 202433.4633.4633.4633.4633.46-
12 Mar 202433.0833.0833.0833.0833.08-
11 Mar 202432.6132.6132.6132.6132.61-
08 Mar 202433.2333.2333.2333.2333.23-
07 Mar 202433.5133.5133.5133.5133.51-
06 Mar 202433.0333.0333.0333.0333.03-
05 Mar 202432.6632.6632.6632.6632.66-
04 Mar 202432.9032.9032.9032.9032.90-
01 Mar 202432.3632.3632.3632.3632.36-
29 Feb 202431.8831.8831.8831.8831.88-
28 Feb 202431.4931.4931.4931.4931.49-
27 Feb 202431.8831.8831.8831.8831.88-
26 Feb 202431.6631.6631.6631.6631.66-
23 Feb 202431.2131.2131.2131.2131.21-
22 Feb 202431.4531.4531.4531.4531.45-
21 Feb 202430.1130.1130.1130.1130.11-
20 Feb 202430.2630.2630.2630.2630.26-
16 Feb 202430.8230.8230.8230.8230.82-
15 Feb 202431.9931.9931.9931.9931.99-
14 Feb 202430.8830.8830.8830.8830.88-
13 Feb 202429.9229.9229.9229.9229.92-
12 Feb 202430.6230.6230.6230.6230.62-
09 Feb 202430.1730.1730.1730.1730.17-
08 Feb 202429.7329.7329.7329.7329.73-
07 Feb 202429.3529.3529.3529.3529.35-
06 Feb 202429.0429.0429.0429.0429.04-
05 Feb 202428.9528.9528.9528.9528.95-
02 Feb 202428.9428.9428.9428.9428.94-
01 Feb 202429.0129.0129.0129.0129.01-
31 Jan 202428.4128.4128.4128.4128.41-
30 Jan 202428.7328.7328.7328.7328.73-
29 Jan 202428.4228.4228.4228.4228.42-
26 Jan 202428.0728.0728.0728.0728.07-
25 Jan 202427.8727.8727.8727.8727.87-
24 Jan 202427.6227.6227.6227.6227.62-
23 Jan 202427.6527.6527.6527.6527.65-
22 Jan 202427.7027.7027.7027.7027.70-
19 Jan 202426.7126.7126.7126.7126.71-
18 Jan 202426.7126.7126.7126.7126.71-
17 Jan 202426.4126.4126.4126.4126.41-
16 Jan 202426.5626.5626.5626.5626.56-
12 Jan 202426.9226.9226.9226.9226.92-
11 Jan 202426.9026.9026.9026.9026.90-
10 Jan 202426.8326.8326.8326.8326.83-
09 Jan 202426.8726.8726.8726.8726.87-
08 Jan 202427.0627.0627.0627.0627.06-
05 Jan 202426.7426.7426.7426.7426.74-
04 Jan 202426.6726.6726.6726.6726.67-
03 Jan 202426.6526.6526.6526.6526.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...